9362 兵機海運(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 304 | 304 | 301 | 301 | 2,000 | 3,010 |
| 1993-12-21 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-12-20 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 1993-12-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1993-12-16 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1993-12-09 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1993-12-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-12-02 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1993-12-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-11-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1993-11-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-25 | 302 | 302 | 300 | 300 | 6,000 | 3,000 |
| 1993-11-24 | 317 | 326 | 317 | 326 | 3,000 | 3,260 |
| 1993-11-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-11-17 | 323 | 323 | 323 | 323 | 7,000 | 3,230 |
| 1993-11-12 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1993-11-10 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1993-10-27 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-10-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-10-20 | 354 | 360 | 354 | 360 | 4,000 | 3,600 |
| 1993-10-19 | 336 | 336 | 333 | 333 | 3,000 | 3,330 |
| 1993-10-18 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-10-15 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1993-10-12 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 1993-10-08 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-10-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-10-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-10-04 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1993-09-28 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 1993-09-20 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1993-09-13 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1993-09-10 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1993-09-09 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1993-09-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-09-07 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1993-09-02 | 374 | 374 | 362 | 362 | 4,000 | 3,620 |
| 1993-09-01 | 358 | 358 | 358 | 358 | 10,000 | 3,580 |
| 1993-08-31 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1993-08-27 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-08-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-08-20 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1993-08-19 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1993-08-18 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1993-08-17 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1993-08-16 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1993-08-12 | 382 | 382 | 382 | 382 | 7,000 | 3,820 |
| 1993-08-09 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1993-08-04 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1993-07-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-07-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-07-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-07-15 | 373 | 373 | 367 | 367 | 2,000 | 3,670 |
| 1993-07-14 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 1993-07-12 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1993-07-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-06-21 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1993-06-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1993-06-16 | 407 | 407 | 407 | 407 | 4,000 | 4,070 |
| 1993-06-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-06-11 | 418 | 420 | 418 | 420 | 3,000 | 4,200 |
| 1993-06-10 | 425 | 426 | 417 | 417 | 7,000 | 4,170 |
| 1993-06-08 | 430 | 430 | 425 | 425 | 18,000 | 4,250 |
| 1993-06-07 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1993-06-04 | 430 | 430 | 429 | 429 | 3,000 | 4,290 |
| 1993-06-01 | 420 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1993-05-31 | 415 | 430 | 415 | 430 | 2,000 | 4,300 |
| 1993-05-28 | 412 | 412 | 410 | 410 | 2,000 | 4,100 |
| 1993-05-27 | 420 | 425 | 415 | 415 | 11,000 | 4,150 |
| 1993-05-26 | 411 | 425 | 410 | 425 | 8,000 | 4,250 |
| 1993-05-24 | 363 | 363 | 360 | 360 | 10,000 | 3,600 |
| 1993-05-21 | 373 | 373 | 360 | 360 | 11,000 | 3,600 |
| 1993-05-20 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1993-05-19 | 372 | 373 | 364 | 364 | 4,000 | 3,640 |
| 1993-05-18 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1993-05-14 | 420 | 420 | 419 | 419 | 3,000 | 4,190 |
| 1993-05-13 | 425 | 425 | 423 | 423 | 4,000 | 4,230 |
| 1993-05-12 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1993-05-11 | 408 | 410 | 408 | 410 | 2,000 | 4,100 |
| 1993-05-10 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1993-05-07 | 435 | 435 | 432 | 435 | 5,000 | 4,350 |
| 1993-05-06 | 442 | 442 | 442 | 442 | 35,000 | 4,420 |
| 1993-04-30 | 370 | 379 | 370 | 379 | 7,000 | 3,790 |
| 1993-04-21 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 1993-04-20 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 1993-04-19 | 364 | 365 | 364 | 365 | 9,000 | 3,650 |
| 1993-04-16 | 350 | 361 | 350 | 361 | 6,000 | 3,610 |
| 1993-04-15 | 347 | 347 | 340 | 340 | 2,000 | 3,400 |
| 1993-04-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-04-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-04-12 | 338 | 338 | 335 | 335 | 2,000 | 3,350 |
| 1993-04-09 | 330 | 331 | 330 | 331 | 7,000 | 3,310 |
| 1993-04-08 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1993-04-07 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1993-04-05 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1993-04-02 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 1993-04-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1993-03-30 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 1993-03-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-03-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-03-24 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-03-19 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1993-03-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-02-26 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1993-02-19 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1993-02-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1993-02-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-02-12 | 253 | 255 | 253 | 255 | 3,000 | 2,550 |
| 1993-02-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-02-09 | 255 | 259 | 255 | 259 | 6,000 | 2,590 |
| 1993-02-08 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1993-02-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1993-02-03 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1993-01-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1993-01-25 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1993-01-20 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1993-01-19 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
